Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 324.64 | 348.16 | 307.04 | 337.28 | 7,696,712 | +20.64(+6.52%) |
Jan 28, 2021 | 310.08 | 324.48 | 301.12 | 316.64 | 4,784,145 | -7.36(-2.27%) |
Jan 27, 2021 | 282.72 | 328.96 | 282.24 | 324.00 | 7,744,813 | +48.80(+17.73%) |
Jan 26, 2021 | 268.16 | 275.20 | 256.80 | 275.20 | 3,028,250 | +2.24(+0.82%) |
Jan 25, 2021 | 264.80 | 284.32 | 263.04 | 272.96 | 4,619,714 | +10.56(+4.02%) |
Jan 22, 2021 | 265.28 | 266.80 | 259.20 | 262.40 | 2,685,112 | +3.52(+1.36%) |
Jan 21, 2021 | 261.12 | 265.28 | 258.40 | 258.88 | 2,667,388 | -2.08(-0.80%) |
Jan 20, 2021 | 262.56 | 266.40 | 259.52 | 260.96 | 2,174,628 | -5.12(-1.92%) |
Jan 19, 2021 | 267.04 | 270.88 | 264.48 | 266.08 | 2,703,568 | -7.68(-2.81%) |
Jan 15, 2021 | 270.88 | 280.00 | 266.88 | 273.76 | 3,609,200 | +6.88(+2.58%) |
Jan 14, 2021 | 261.60 | 268.32 | 258.24 | 266.88 | 2,347,866 | +3.04(+1.15%) |
Jan 13, 2021 | 267.84 | 269.76 | 261.44 | 263.84 | 1,826,090 | -4.16(-1.55%) |
Jan 12, 2021 | 271.20 | 279.20 | 267.20 | 268.00 | 2,102,326 | -9.44(-3.40%) |
Jan 11, 2021 | 271.20 | 278.40 | 267.04 | 277.44 | 2,571,130 | +15.84(+6.06%) |
Jan 08, 2021 | 262.40 | 271.04 | 259.70 | 261.60 | 2,776,462 | -2.40(-0.91%) |
Jan 07, 2021 | 268.80 | 269.92 | 264.00 | 264.00 | 2,436,406 | -16.80(-5.98%) |
Jan 06, 2021 | 279.52 | 288.00 | 264.64 | 280.80 | 4,627,234 | -1.44(-0.51%) |
Jan 05, 2021 | 299.04 | 299.36 | 279.84 | 282.24 | 2,903,628 | -9.76(-3.34%) |
Jan 04, 2021 | 268.32 | 300.80 | 268.00 | 292.00 | 4,415,264 | +23.36(+8.70%) |
Dec 31, 2020 | 268.64 | 268.64 | 268.64 | 1,718,783 | -0.16(-0.06%) | |
Dec 30, 2020 | 277.60 | 278.88 | 267.84 | 268.80 | 1,718,783 | -10.08(-3.61%) |
Dec 29, 2020 | 265.28 | 284.16 | 264.96 | 278.88 | 2,268,503 | +9.76(+3.63%) |
Dec 28, 2020 | 266.08 | 269.44 | 264.96 | 269.12 | 1,253,120 | -0.96(-0.36%) |
Dec 24, 2020 | 274.08 | 274.24 | 270.00 | 270.08 | 877,356 | -8.00(-2.88%) |
Dec 23, 2020 | 283.52 | 284.16 | 272.96 | 278.08 | 2,060,678 | -11.68(-4.03%) |
Dec 22, 2020 | 291.68 | 295.68 | 288.16 | 289.76 | 2,257,511 | -5.28(-1.79%) |
Dec 21, 2020 | 300.48 | 311.52 | 288.96 | 295.04 | 5,573,766 | +21.76(+7.96%) |
Dec 18, 2020 | 270.08 | 281.12 | 269.92 | 273.28 | 3,244,768 | +5.28(+1.97%) |
Dec 17, 2020 | 272.32 | 273.92 | 265.92 | 268.00 | 2,449,278 | -3.84(-1.41%) |
Dec 16, 2020 | 280.32 | 283.36 | 271.52 | 271.84 | 2,603,195 | -9.12(-3.25%) |
Dec 15, 2020 | 287.84 | 291.20 | 280.64 | 280.96 | 2,645,678 | -13.60(-4.62%) |
Dec 14, 2020 | 278.72 | 295.68 | 276.16 | 294.56 | 2,456,793 | +6.56(+2.28%) |
Dec 11, 2020 | 284.64 | 295.68 | 280.32 | 288.00 | 3,514,537 | +10.24(+3.69%) |
Dec 10, 2020 | 277.44 | 279.52 | 270.24 | 277.76 | 2,885,238 | +2.56(+0.93%) |
Dec 09, 2020 | 262.56 | 277.60 | 260.48 | 275.20 | 4,188,208 | +9.76(+3.68%) |
Dec 08, 2020 | 277.12 | 277.44 | 265.44 | 265.44 | 1,858,992 | -9.92(-3.60%) |
Dec 07, 2020 | 276.64 | 278.24 | 273.92 | 275.36 | 1,869,133 | +1.60(+0.58%) |
Dec 04, 2020 | 275.36 | 275.52 | 271.20 | 273.76 | 2,164,093 | -4.96(-1.78%) |
Dec 03, 2020 | 272.80 | 281.12 | 272.00 | 278.72 | 2,144,654 | +2.56(+0.93%) |
Dec 02, 2020 | 278.08 | 278.08 | 270.24 | 276.16 | 1,909,013 | -1.44(-0.52%) |
Dec 01, 2020 | 272.16 | 278.72 | 270.40 | 277.60 | 2,373,569 | +2.72(+0.99%) |
Nov 30, 2020 | 281.12 | 290.72 | 274.40 | 274.88 | 1,770,592 | -5.28(-1.88%) |
Nov 27, 2020 | 276.00 | 282.21 | 273.60 | 280.16 | 1,030,912 | +1.92(+0.69%) |
Nov 25, 2020 | 289.12 | 292.96 | 277.76 | 278.24 | 1,558,787 | -10.56(-3.66%) |
Nov 24, 2020 | 287.68 | 293.76 | 287.04 | 288.80 | 2,105,007 | -4.96(-1.69%) |
Nov 23, 2020 | 293.60 | 299.68 | 288.64 | 293.76 | 2,019,442 | -3.84(-1.29%) |
Nov 20, 2020 | 297.92 | 298.88 | 291.84 | 297.60 | 1,811,012 | -0.64(-0.21%) |
Nov 19, 2020 | 300.64 | 305.12 | 293.28 | 298.24 | 1,771,434 | -3.20(-1.06%) |
Nov 18, 2020 | 289.76 | 304.00 | 286.72 | 301.44 | 2,275,389 | +8.64(+2.95%) |
Nov 17, 2020 | 303.84 | 305.60 | 292.16 | 292.80 | 2,040,053 | -3.84(-1.29%) |
Nov 16, 2020 | 297.76 | 308.80 | 296.64 | 296.64 | 2,020,034 | -8.64(-2.83%) |
Nov 13, 2020 | 314.40 | 314.72 | 300.00 | 305.28 | 2,369,712 | -20.00(-6.15%) |
Nov 12, 2020 | 308.48 | 332.00 | 305.12 | 325.28 | 4,180,165 | +21.44(+7.06%) |
Nov 11, 2020 | 306.40 | 310.40 | 298.08 | 303.84 | 2,042,710 | -7.68(-2.47%) |
Nov 10, 2020 | 313.12 | 324.80 | 310.72 | 311.52 | 2,119,403 | -9.60(-2.99%) |
Nov 09, 2020 | 305.28 | 321.76 | 291.52 | 321.12 | 3,740,988 | -7.20(-2.19%) |
Nov 06, 2020 | 348.80 | 349.12 | 328.16 | 328.32 | 2,662,856 | -23.36(-6.64%) |
Nov 05, 2020 | 346.24 | 355.68 | 343.04 | 351.68 | 2,267,636 | -5.92(-1.66%) |
Nov 04, 2020 | 376.00 | 376.96 | 355.20 | 357.60 | 4,064,087 | -34.56(-8.81%) |
Nov 03, 2020 | 402.40 | 404.96 | 387.04 | 392.16 | 2,402,107 | -22.88(-5.51%) |